Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 28.23 | 28.99 | 28.22 | 28.95 | 241,509 | +0.58(+2.03%) |
May 29, 2003 | 28.62 | 29.01 | 28.09 | 28.38 | 286,998 | -0.24(-0.83%) |
May 28, 2003 | 28.16 | 28.73 | 28.16 | 28.61 | 345,840 | +0.45(+1.59%) |
May 27, 2003 | 27.61 | 28.17 | 27.38 | 28.17 | 150,766 | +0.57(+2.05%) |
May 23, 2003 | 27.61 | 28.06 | 27.43 | 27.60 | 129,852 | +0.20(+0.74%) |
May 22, 2003 | 27.08 | 27.55 | 26.91 | 27.40 | 215,869 | +0.31(+1.16%) |
May 21, 2003 | 27.29 | 27.46 | 26.83 | 27.08 | 227,685 | -0.30(-1.08%) |
May 20, 2003 | 27.09 | 27.84 | 27.09 | 27.38 | 485,972 | +0.29(+1.06%) |
May 19, 2003 | 27.13 | 27.19 | 26.97 | 27.09 | 244,581 | -0.13(-0.47%) |
May 16, 2003 | 27.28 | 27.28 | 26.90 | 27.22 | 256,751 | -0.06(-0.22%) |
May 15, 2003 | 27.02 | 27.41 | 27.02 | 27.28 | 397,001 | +0.14(+0.50%) |
May 14, 2003 | 27.29 | 27.38 | 26.96 | 27.14 | 263,486 | -0.07(-0.25%) |
May 13, 2003 | 26.63 | 27.49 | 26.53 | 27.21 | 582,977 | +0.58(+2.19%) |
May 12, 2003 | 25.81 | 26.77 | 25.77 | 26.63 | 271,875 | +0.90(+3.49%) |
May 09, 2003 | 25.68 | 25.96 | 25.48 | 25.73 | 170,616 | +0.14(+0.53%) |
May 08, 2003 | 25.56 | 25.89 | 25.31 | 25.59 | 297,160 | -0.02(-0.07%) |
May 07, 2003 | 25.05 | 25.90 | 25.00 | 25.61 | 263,486 | +0.47(+1.89%) |
May 06, 2003 | 25.16 | 25.39 | 24.84 | 25.14 | 243,517 | -0.03(-0.10%) |
May 05, 2003 | 25.39 | 25.56 | 24.98 | 25.16 | 223,549 | -0.02(-0.07%) |
May 02, 2003 | 24.88 | 25.22 | 24.67 | 25.18 | 260,768 | +0.17(+0.68%) |
May 01, 2003 | 24.93 | 25.35 | 24.12 | 25.01 | 386,249 | -0.02(-0.07%) |
Apr 30, 2003 | 24.29 | 25.17 | 24.15 | 25.03 | 315,592 | +0.75(+3.10%) |
Apr 29, 2003 | 23.78 | 24.63 | 23.78 | 24.27 | 337,923 | +0.65(+2.76%) |
Apr 28, 2003 | 23.27 | 23.95 | 23.27 | 23.62 | 306,140 | +0.38(+1.64%) |
Apr 25, 2003 | 23.47 | 23.47 | 23.16 | 23.24 | 209,607 | -0.44(-1.86%) |
Apr 24, 2003 | 23.94 | 23.94 | 23.64 | 23.68 | 125,717 | -0.27(-1.13%) |
Apr 23, 2003 | 24.24 | 24.24 | 23.66 | 23.95 | 168,371 | -0.28(-1.15%) |
Apr 22, 2003 | 23.64 | 24.35 | 23.40 | 24.23 | 268,803 | +0.59(+2.51%) |
Apr 21, 2003 | 24.19 | 24.19 | 23.45 | 23.64 | 252,852 | -0.47(-1.93%) |
Apr 17, 2003 | 24.00 | 24.18 | 23.70 | 24.10 | 228,039 | +0.10(+0.42%) |
Apr 16, 2003 | 24.51 | 24.51 | 23.26 | 24.00 | 645,599 | -0.51(-2.07%) |
Apr 15, 2003 | 24.50 | 24.70 | 24.47 | 24.51 | 316,065 | +0.02(+0.07%) |
Apr 14, 2003 | 24.38 | 24.63 | 24.32 | 24.49 | 186,094 | +0.11(+0.45%) |
Apr 11, 2003 | 24.43 | 24.71 | 24.21 | 24.38 | 212,443 | +0.03(+0.10%) |
Apr 10, 2003 | 24.63 | 24.67 | 24.21 | 24.36 | 221,186 | -0.31(-1.27%) |
Apr 09, 2003 | 25.36 | 25.41 | 24.54 | 24.67 | 256,869 | -0.48(-1.92%) |
Apr 08, 2003 | 25.05 | 25.31 | 25.01 | 25.15 | 165,180 | +0.11(+0.44%) |
Apr 07, 2003 | 25.07 | 25.48 | 25.04 | 25.04 | 114,610 | +0.31(+1.27%) |
Apr 04, 2003 | 24.42 | 24.88 | 24.42 | 24.73 | 198,382 | +0.40(+1.63%) |
Apr 03, 2003 | 24.38 | 24.97 | 24.21 | 24.33 | 141,077 | -0.04(-0.17%) |
Apr 02, 2003 | 23.98 | 25.02 | 23.84 | 24.37 | 242,690 | +0.57(+2.38%) |
Apr 01, 2003 | 23.54 | 23.95 | 23.36 | 23.81 | 223,313 | +0.44(+1.88%) |
Mar 31, 2003 | 23.70 | 23.70 | 23.29 | 23.37 | 201,454 | -0.40(-1.67%) |
Mar 28, 2003 | 22.84 | 23.89 | 22.75 | 23.77 | 291,252 | +0.92(+4.04%) |
Mar 27, 2003 | 22.88 | 23.00 | 22.61 | 22.84 | 192,711 | -0.14(-0.63%) |
Mar 26, 2003 | 23.48 | 23.48 | 22.87 | 22.99 | 347,258 | -0.49(-2.09%) |
Mar 25, 2003 | 23.27 | 23.70 | 23.15 | 23.48 | 272,702 | -0.12(-0.50%) |
Mar 24, 2003 | 24.67 | 24.67 | 23.27 | 23.60 | 266,439 | -1.07(-4.36%) |
Mar 21, 2003 | 23.49 | 24.67 | 23.40 | 24.67 | 442,018 | +1.40(+6.04%) |
Mar 20, 2003 | 23.32 | 23.51 | 22.85 | 23.27 | 275,419 | -0.05(-0.22%) |
Mar 19, 2003 | 23.11 | 23.32 | 23.08 | 23.32 | 212,915 | +0.04(+0.18%) |
Mar 18, 2003 | 23.15 | 23.35 | 22.81 | 23.27 | 255,451 | +0.17(+0.73%) |
Mar 17, 2003 | 22.68 | 23.27 | 22.39 | 23.11 | 449,226 | +0.37(+1.64%) |
Mar 14, 2003 | 22.51 | 22.85 | 22.22 | 22.73 | 291,252 | +0.32(+1.43%) |
Mar 13, 2003 | 22.39 | 22.64 | 22.23 | 22.41 | 273,056 | +0.24(+1.07%) |
Mar 12, 2003 | 22.11 | 22.34 | 22.10 | 22.17 | 388,494 | +0.04(+0.19%) |
Mar 11, 2003 | 22.43 | 22.77 | 22.09 | 22.13 | 386,249 | -0.30(-1.32%) |
Mar 10, 2003 | 22.94 | 22.94 | 22.35 | 22.43 | 287,353 | -0.59(-2.57%) |
Mar 07, 2003 | 22.77 | 23.21 | 22.56 | 23.02 | 249,189 | +0.20(+0.89%) |
Mar 06, 2003 | 22.79 | 22.83 | 22.26 | 22.82 | 259,705 | +0.03(+0.11%) |
Mar 05, 2003 | 22.58 | 22.79 | 22.47 | 22.79 | 150,293 | +0.00(+0.00%) |
Mar 04, 2003 | 23.44 | 23.53 | 22.73 | 22.79 | 178,059 | -0.63(-2.71%) |